28.35
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2024-12-31 | 19.29 | 19.52 | 18.62 | 18.79 | 1.0M |
| 2024-12-30 | 19.39 | 19.59 | 18.77 | 19.31 | 0.8M |
| 2024-12-27 | 19.63 | 19.96 | 19.22 | 19.59 | 0.9M |
| 2024-12-26 | 19.08 | 19.74 | 18.96 | 19.27 | 1.1M |
| 2024-12-25 | 19.69 | 19.78 | 18.80 | 18.93 | 1.0M |
| 2024-12-24 | 19.71 | 20.19 | 19.13 | 19.69 | 1.3M |
| 2024-12-23 | 21.48 | 21.49 | 19.50 | 19.57 | 2.2M |
| 2024-12-20 | 20.68 | 21.48 | 20.56 | 21.40 | 1.2M |
| 2024-12-19 | 20.66 | 20.89 | 20.16 | 20.72 | 1.0M |
| 2024-12-18 | 21.05 | 21.29 | 20.10 | 20.76 | 1.4M |
| 2024-12-17 | 22.15 | 22.30 | 20.70 | 20.70 | 1.8M |
| 2024-12-16 | 22.12 | 22.63 | 21.78 | 22.22 | 1.2M |
| 2024-12-13 | 22.37 | 22.59 | 22.00 | 22.04 | 1.2M |
| 2024-12-12 | 21.94 | 22.50 | 21.86 | 22.47 | 1.5M |
| 2024-12-11 | 22.05 | 22.15 | 21.64 | 21.97 | 1.5M |
| 2024-12-10 | 22.86 | 23.04 | 21.96 | 22.01 | 1.9M |
| 2024-12-09 | 22.42 | 23.20 | 21.82 | 22.31 | 1.7M |
| 2024-12-06 | 22.00 | 22.37 | 21.63 | 22.28 | 1.1M |
| 2024-12-05 | 21.50 | 22.00 | 21.40 | 22.00 | 1.0M |
| 2024-12-04 | 21.91 | 22.03 | 21.38 | 21.60 | 1.1M |
| 2024-12-03 | 21.84 | 22.07 | 21.60 | 21.93 | 0.9M |
| 2024-12-02 | 21.37 | 21.85 | 21.28 | 21.84 | 1.3M |
| 2024-11-29 | 20.96 | 21.53 | 20.74 | 21.26 | 1.1M |
| 2024-11-28 | 20.58 | 21.28 | 20.30 | 20.94 | 1.4M |
| 2024-11-27 | 20.70 | 20.84 | 19.88 | 20.56 | 1.9M |
| 2024-11-26 | 20.99 | 21.26 | 20.60 | 20.70 | 0.9M |
| 2024-11-25 | 20.30 | 20.99 | 20.24 | 20.95 | 1.0M |
| 2024-11-22 | 21.29 | 21.90 | 20.32 | 20.40 | 1.3M |
| 2024-11-21 | 21.49 | 21.78 | 21.09 | 21.50 | 0.8M |
| 2024-11-20 | 21.18 | 21.88 | 20.79 | 21.47 | 0.9M |
| 2024-11-19 | 20.59 | 21.19 | 20.35 | 21.19 | 1.0M |
| 2024-11-18 | 21.25 | 21.64 | 20.33 | 20.57 | 1.3M |
| 2024-11-15 | 21.96 | 22.25 | 21.20 | 21.25 | 1.1M |
| 2024-11-14 | 22.33 | 22.54 | 21.73 | 21.95 | 1.2M |
| 2024-11-13 | 22.10 | 22.76 | 21.68 | 22.41 | 1.6M |
| 2024-11-12 | 22.40 | 22.62 | 21.78 | 21.99 | 1.7M |
| 2024-11-11 | 21.70 | 22.70 | 21.41 | 22.40 | 2.0M |
| 2024-11-08 | 22.30 | 22.45 | 21.70 | 21.81 | 1.9M |
| 2024-11-07 | 23.00 | 23.15 | 21.85 | 22.13 | 2.1M |
| 2024-11-06 | 22.00 | 22.18 | 21.15 | 21.84 | 2.4M |
| 2024-11-05 | 20.53 | 21.49 | 20.29 | 21.49 | 1.8M |
| 2024-11-04 | 20.45 | 20.53 | 19.87 | 20.53 | 1.1M |
| 2024-11-01 | 21.17 | 21.28 | 19.95 | 20.00 | 2.0M |
| 2024-10-31 | 21.26 | 21.34 | 20.92 | 21.11 | 1.4M |
| 2024-10-30 | 21.42 | 21.76 | 20.53 | 20.98 | 1.6M |
| 2024-10-29 | 22.42 | 22.53 | 21.30 | 21.40 | 2.2M |
| 2024-10-28 | 21.28 | 22.69 | 21.28 | 22.37 | 2.8M |
| 2024-10-25 | 21.08 | 21.49 | 20.89 | 21.29 | 2.4M |
| 2024-10-24 | 21.17 | 21.25 | 20.61 | 20.79 | 1.2M |
| 2024-10-23 | 20.88 | 21.18 | 20.62 | 21.16 | 1.5M |
| 2024-10-22 | 20.66 | 21.28 | 20.57 | 20.85 | 1.5M |
| 2024-10-21 | 20.40 | 20.79 | 20.30 | 20.62 | 1.6M |
| 2024-10-18 | 20.00 | 20.70 | 19.80 | 20.42 | 1.5M |
| 2024-10-17 | 20.42 | 20.57 | 19.90 | 20.00 | 0.9M |
| 2024-10-16 | 19.85 | 20.67 | 19.62 | 20.18 | 1.3M |
| 2024-10-15 | 20.48 | 20.55 | 19.91 | 19.93 | 1.3M |
| 2024-10-14 | 20.30 | 20.54 | 19.86 | 20.45 | 1.3M |
| 2024-10-11 | 20.28 | 20.43 | 19.66 | 19.92 | 1.5M |
| 2024-10-10 | 20.57 | 20.86 | 19.97 | 20.28 | 2.0M |
| 2024-10-09 | 22.30 | 22.80 | 20.07 | 20.16 | 3.1M |
| 2024-10-08 | 24.20 | 24.31 | 21.64 | 22.85 | 4.5M |
| 2024-09-30 | 19.50 | 21.69 | 18.70 | 21.10 | 4.0M |
| 2024-09-27 | 18.27 | 19.19 | 17.92 | 18.77 | 2.5M |
| 2024-09-26 | 17.55 | 17.98 | 17.41 | 17.98 | 1.4M |
| 2024-09-25 | 17.55 | 17.85 | 17.29 | 17.54 | 1.6M |
| 2024-09-24 | 17.05 | 17.38 | 16.82 | 17.36 | 1.3M |
| 2024-09-23 | 17.38 | 17.47 | 16.93 | 16.98 | 1.3M |
| 2024-09-20 | 17.70 | 17.85 | 17.20 | 17.40 | 1.4M |
| 2024-09-19 | 17.45 | 18.20 | 17.35 | 17.78 | 2.3M |
| 2024-09-18 | 17.28 | 17.84 | 16.70 | 17.65 | 2.7M |
| 2024-09-13 | 16.83 | 18.85 | 16.66 | 17.76 | 2.9M |
| 2024-09-12 | 16.99 | 17.27 | 16.83 | 16.83 | 0.6M |
| 2024-09-11 | 17.12 | 17.25 | 16.91 | 16.99 | 0.7M |
| 2024-09-10 | 16.79 | 17.15 | 16.79 | 17.12 | 0.7M |
| 2024-09-09 | 16.70 | 17.03 | 16.42 | 16.78 | 0.6M |
| 2024-09-06 | 17.25 | 17.35 | 16.78 | 16.80 | 0.9M |
| 2024-09-05 | 17.09 | 17.25 | 17.03 | 17.22 | 0.9M |
| 2024-09-04 | 17.45 | 17.45 | 16.97 | 17.10 | 1.4M |
| 2024-09-03 | 17.15 | 17.78 | 17.10 | 17.62 | 1.9M |
| 2024-09-02 | 17.35 | 17.50 | 17.03 | 17.05 | 0.9M |
| 2024-08-30 | 17.31 | 17.58 | 17.19 | 17.40 | 1.5M |
| 2024-08-29 | 17.02 | 17.32 | 16.70 | 17.30 | 0.9M |
| 2024-08-28 | 17.00 | 17.35 | 16.76 | 17.03 | 1.2M |
| 2024-08-27 | 17.05 | 17.35 | 16.97 | 17.22 | 1.2M |
| 2024-08-26 | 16.37 | 17.30 | 16.05 | 17.14 | 1.6M |
| 2024-08-23 | 16.44 | 16.68 | 16.11 | 16.18 | 1.2M |
| 2024-08-22 | 17.35 | 17.58 | 16.76 | 16.76 | 1.4M |
| 2024-08-21 | 16.51 | 17.32 | 16.44 | 16.95 | 0.9M |
| 2024-08-20 | 16.87 | 17.04 | 16.41 | 16.60 | 0.7M |
| 2024-08-19 | 17.09 | 17.10 | 16.71 | 16.87 | 0.8M |
| 2024-08-16 | 17.30 | 17.65 | 16.90 | 17.10 | 1.0M |
| 2024-08-15 | 17.31 | 17.37 | 16.93 | 17.12 | 1.0M |
| 2024-08-14 | 17.20 | 17.68 | 17.15 | 17.32 | 1.2M |
| 2024-08-13 | 16.93 | 17.40 | 16.75 | 17.21 | 1.5M |
| 2024-08-12 | 17.01 | 17.10 | 16.65 | 17.00 | 1.6M |
| 2024-08-09 | 17.75 | 17.80 | 17.12 | 17.19 | 3.1M |
| 2024-08-08 | 17.50 | 19.50 | 16.83 | 18.09 | 3.6M |
| 2024-08-07 | 16.47 | 16.76 | 16.45 | 16.72 | 0.6M |
| 2024-08-06 | 16.27 | 16.64 | 16.18 | 16.52 | 0.7M |
| 2024-08-05 | 16.50 | 16.79 | 16.07 | 16.15 | 1.2M |
| 2024-08-02 | 16.99 | 17.57 | 16.65 | 16.73 | 1.4M |
| 2024-08-01 | 16.80 | 17.60 | 16.78 | 17.11 | 1.6M |
| 2024-07-31 | 16.48 | 16.84 | 16.20 | 16.78 | 0.8M |
| 2024-07-30 | 16.14 | 16.45 | 15.91 | 16.31 | 0.7M |
| 2024-07-29 | 16.24 | 16.25 | 15.81 | 16.09 | 0.7M |
| 2024-07-26 | 15.84 | 16.15 | 15.73 | 16.06 | 0.8M |
| 2024-07-25 | 15.40 | 16.11 | 15.26 | 15.84 | 0.6M |
| 2024-07-24 | 15.82 | 15.89 | 15.42 | 15.51 | 0.8M |
| 2024-07-23 | 16.15 | 16.42 | 15.77 | 15.79 | 1.0M |
| 2024-07-22 | 15.78 | 16.08 | 15.60 | 16.05 | 0.9M |
| 2024-07-19 | 15.35 | 15.86 | 15.17 | 15.78 | 0.9M |
| 2024-07-18 | 16.00 | 16.00 | 14.88 | 15.38 | 1.6M |
| 2024-07-17 | 15.85 | 15.99 | 15.59 | 15.77 | 0.8M |
| 2024-07-16 | 15.88 | 15.99 | 15.63 | 15.79 | 0.8M |
| 2024-07-15 | 16.31 | 16.42 | 15.76 | 15.96 | 0.9M |
| 2024-07-12 | 16.33 | 16.87 | 16.24 | 16.42 | 0.8M |
| 2024-07-11 | 16.03 | 16.54 | 15.95 | 16.33 | 1.2M |
| 2024-07-10 | 15.80 | 16.21 | 15.60 | 15.63 | 0.8M |
| 2024-07-09 | 15.23 | 15.87 | 14.86 | 15.80 | 1.0M |
| 2024-07-08 | 16.15 | 16.38 | 15.18 | 15.18 | 1.0M |
| 2024-07-05 | 15.71 | 16.12 | 15.22 | 15.98 | 1.4M |
| 2024-07-04 | 15.81 | 16.23 | 15.36 | 15.59 | 2.0M |
| 2024-07-03 | 16.30 | 17.14 | 16.03 | 16.45 | 1.9M |
| 2024-07-02 | 16.40 | 16.65 | 16.08 | 16.35 | 1.0M |
| 2024-07-01 | 16.50 | 16.71 | 15.63 | 16.10 | 1.5M |
| 2024-06-28 | 16.31 | 16.82 | 16.06 | 16.42 | 0.9M |
| 2024-06-27 | 16.46 | 17.11 | 16.10 | 16.23 | 1.1M |
| 2024-06-26 | 15.70 | 16.57 | 15.43 | 16.45 | 1.2M |
| 2024-06-25 | 15.38 | 16.20 | 15.30 | 15.70 | 1.5M |
| 2024-06-24 | 16.20 | 17.98 | 15.32 | 15.53 | 2.2M |
| 2024-06-21 | 16.27 | 16.37 | 15.24 | 16.03 | 0.8M |
| 2024-06-20 | 16.66 | 16.86 | 16.24 | 16.25 | 0.8M |
| 2024-06-19 | 16.87 | 17.03 | 16.59 | 16.66 | 0.7M |
| 2024-06-18 | 16.23 | 16.80 | 16.10 | 16.70 | 1.0M |
| 2024-06-17 | 16.47 | 16.63 | 16.11 | 16.23 | 0.8M |
| 2024-06-14 | 16.71 | 16.82 | 16.25 | 16.53 | 0.7M |
| 2024-06-13 | 16.68 | 17.06 | 16.28 | 16.68 | 0.9M |
| 2024-06-12 | 16.13 | 16.80 | 16.03 | 16.73 | 1.1M |
| 2024-06-11 | 16.21 | 16.25 | 15.32 | 15.96 | 1.4M |
| 2024-06-07 | 15.39 | 16.43 | 15.39 | 16.26 | 1.6M |
| 2024-06-06 | 16.10 | 16.12 | 14.85 | 15.02 | 1.4M |
| 2024-06-05 | 16.42 | 16.62 | 15.93 | 16.10 | 1.5M |
| 2024-06-04 | 16.70 | 17.20 | 16.51 | 16.79 | 1.4M |
| 2024-06-03 | 18.63 | 18.70 | 16.92 | 17.22 | 2.2M |
| 2024-05-31 | 17.83 | 18.89 | 17.80 | 18.54 | 2.1M |
| 2024-05-30 | 17.89 | 18.28 | 17.52 | 17.72 | 1.0M |
| 2024-05-29 | 17.80 | 18.43 | 17.62 | 18.01 | 1.0M |
| 2024-05-28 | 18.38 | 18.49 | 17.60 | 17.80 | 1.2M |
| 2024-05-27 | 18.16 | 18.47 | 17.52 | 18.36 | 1.3M |
| 2024-05-24 | 17.95 | 18.06 | 17.51 | 17.65 | 0.9M |
| 2024-05-23 | 18.46 | 18.63 | 17.60 | 17.95 | 1.1M |
| 2024-05-22 | 18.33 | 18.88 | 18.31 | 18.46 | 1.0M |
| 2024-05-21 | 18.43 | 18.65 | 18.26 | 18.30 | 1.1M |
| 2024-05-20 | 19.05 | 19.06 | 18.14 | 18.25 | 1.2M |
| 2024-05-17 | 18.50 | 18.72 | 18.20 | 18.50 | 1.4M |
| 2024-05-16 | 18.47 | 18.99 | 18.31 | 18.56 | 1.4M |
| 2024-05-15 | 18.29 | 18.66 | 17.70 | 18.30 | 2.0M |
| 2024-05-14 | 17.12 | 20.00 | 17.12 | 18.34 | 2.9M |
| 2024-05-13 | 18.23 | 18.23 | 17.11 | 17.21 | 1.3M |
| 2024-05-10 | 18.66 | 18.76 | 17.86 | 17.93 | 1.6M |
| 2024-05-09 | 18.86 | 19.18 | 18.40 | 18.59 | 2.1M |
| 2024-05-08 | 18.77 | 19.65 | 18.21 | 19.25 | 2.8M |
| 2024-05-07 | 18.03 | 18.94 | 18.02 | 18.85 | 2.1M |
| 2024-05-06 | 17.65 | 18.07 | 17.31 | 17.97 | 2.0M |
| 2024-04-30 | 17.03 | 17.62 | 16.79 | 17.24 | 1.7M |
| 2024-04-29 | 16.55 | 17.05 | 16.31 | 16.99 | 1.7M |
| 2024-04-26 | 16.61 | 16.76 | 15.49 | 16.25 | 2.3M |
| 2024-04-25 | 15.73 | 18.25 | 15.72 | 16.81 | 3.3M |
| 2024-04-24 | 15.80 | 16.40 | 15.35 | 15.72 | 1.9M |
| 2024-04-23 | 13.71 | 15.04 | 13.71 | 14.84 | 1.1M |
| 2024-04-22 | 14.07 | 14.07 | 13.13 | 13.74 | 0.8M |
| 2024-04-19 | 14.24 | 14.31 | 13.60 | 14.07 | 0.7M |
| 2024-04-18 | 14.64 | 14.64 | 14.01 | 14.24 | 1.0M |
| 2024-04-17 | 12.93 | 15.07 | 12.93 | 14.64 | 1.5M |
| 2024-04-16 | 14.49 | 14.57 | 12.68 | 12.68 | 1.3M |
| 2024-04-15 | 15.95 | 16.11 | 14.48 | 14.78 | 1.6M |
| 2024-04-12 | 16.04 | 16.65 | 15.45 | 16.15 | 0.7M |
| 2024-04-11 | 16.39 | 16.82 | 16.04 | 16.38 | 0.6M |
| 2024-04-10 | 17.24 | 17.27 | 16.22 | 16.49 | 0.8M |
| 2024-04-09 | 16.73 | 17.28 | 16.55 | 17.23 | 1.0M |
| 2024-04-08 | 18.09 | 18.17 | 16.57 | 16.75 | 0.9M |
| 2024-04-03 | 18.10 | 18.18 | 17.47 | 17.90 | 0.8M |
| 2024-04-02 | 17.95 | 18.30 | 17.90 | 18.08 | 0.8M |
| 2024-04-01 | 17.56 | 17.98 | 17.40 | 17.97 | 0.8M |
| 2024-03-29 | 17.10 | 17.50 | 17.00 | 17.40 | 0.7M |
| 2024-03-28 | 16.49 | 17.33 | 16.46 | 17.11 | 1.0M |
| 2024-03-27 | 17.07 | 17.65 | 16.42 | 16.49 | 0.8M |
| 2024-03-26 | 17.11 | 17.35 | 16.68 | 17.11 | 1.0M |
| 2024-03-25 | 17.81 | 17.81 | 16.92 | 16.98 | 0.9M |
| 2024-03-22 | 18.50 | 18.50 | 17.50 | 17.70 | 0.9M |
| 2024-03-21 | 18.70 | 18.70 | 17.78 | 18.13 | 0.9M |
| 2024-03-20 | 17.71 | 18.20 | 17.71 | 18.19 | 0.7M |
| 2024-03-19 | 18.24 | 18.80 | 17.66 | 17.71 | 1.0M |
| 2024-03-18 | 17.34 | 18.57 | 17.29 | 18.36 | 1.6M |
| 2024-03-15 | 17.01 | 17.36 | 16.82 | 17.29 | 0.9M |
| 2024-03-14 | 16.98 | 17.26 | 16.77 | 16.98 | 0.5M |
| 2024-03-13 | 17.14 | 17.31 | 16.81 | 17.06 | 0.7M |
| 2024-03-12 | 16.91 | 17.23 | 16.73 | 17.10 | 0.8M |
| 2024-03-11 | 16.40 | 16.73 | 16.15 | 16.73 | 0.5M |
| 2024-03-08 | 16.45 | 16.47 | 15.89 | 16.25 | 0.5M |
| 2024-03-07 | 16.44 | 16.76 | 16.03 | 16.18 | 0.6M |
| 2024-03-06 | 15.82 | 16.40 | 15.70 | 16.29 | 0.7M |
| 2024-03-05 | 16.33 | 16.44 | 15.79 | 15.83 | 0.8M |
| 2024-03-04 | 16.64 | 16.99 | 15.75 | 16.36 | 1.1M |
| 2024-03-01 | 16.57 | 16.98 | 16.26 | 16.64 | 0.7M |
| 2024-02-29 | 15.33 | 16.42 | 15.23 | 16.35 | 1.2M |
| 2024-02-28 | 17.40 | 18.17 | 15.65 | 15.65 | 2.3M |
| 2024-02-27 | 17.30 | 17.42 | 16.78 | 17.40 | 0.8M |
| 2024-02-26 | 16.59 | 17.38 | 16.19 | 16.96 | 1.4M |
| 2024-02-23 | 15.61 | 16.59 | 15.61 | 16.26 | 1.0M |
| 2024-02-22 | 14.95 | 15.80 | 14.80 | 15.61 | 1.1M |
| 2024-02-21 | 14.10 | 15.45 | 13.74 | 14.95 | 1.2M |
| 2024-02-20 | 13.70 | 14.14 | 13.30 | 14.08 | 1.0M |
| 2024-02-19 | 12.95 | 13.93 | 12.90 | 13.63 | 1.4M |
| 2024-02-08 | 11.30 | 12.92 | 10.16 | 12.83 | 1.8M |
| 2024-02-07 | 12.79 | 12.79 | 11.03 | 11.41 | 2.6M |
| 2024-02-06 | 13.05 | 13.66 | 11.11 | 12.85 | 2.4M |
| 2024-02-05 | 16.36 | 16.37 | 13.09 | 13.11 | 2.3M |
| 2024-02-02 | 18.71 | 18.71 | 15.51 | 16.36 | 1.4M |
| 2024-02-01 | 18.22 | 19.58 | 17.24 | 17.74 | 1.0M |
| 2024-01-31 | 19.74 | 19.74 | 18.06 | 18.22 | 0.9M |
| 2024-01-30 | 20.75 | 20.81 | 19.71 | 19.74 | 0.6M |
| 2024-01-29 | 21.78 | 22.34 | 20.58 | 20.83 | 0.8M |
| 2024-01-26 | 22.40 | 22.40 | 21.66 | 21.78 | 0.7M |
| 2024-01-25 | 20.48 | 21.82 | 20.47 | 21.77 | 0.6M |
| 2024-01-24 | 20.51 | 20.90 | 19.70 | 20.51 | 1.0M |
| 2024-01-23 | 20.66 | 20.90 | 19.86 | 20.43 | 1.4M |
| 2024-01-22 | 22.88 | 23.30 | 20.63 | 20.83 | 1.1M |
| 2024-01-19 | 23.39 | 23.86 | 22.84 | 22.88 | 0.5M |
| 2024-01-18 | 24.03 | 24.30 | 22.59 | 23.37 | 1.1M |
| 2024-01-17 | 24.22 | 24.75 | 24.02 | 24.07 | 0.6M |
| 2024-01-16 | 24.54 | 24.89 | 24.17 | 24.46 | 0.5M |
| 2024-01-15 | 24.53 | 24.78 | 24.35 | 24.53 | 0.4M |
| 2024-01-12 | 24.34 | 24.98 | 24.34 | 24.53 | 0.5M |
| 2024-01-11 | 24.55 | 24.85 | 24.35 | 24.57 | 0.5M |
| 2024-01-10 | 24.96 | 25.00 | 24.29 | 24.65 | 0.7M |
| 2024-01-09 | 24.48 | 24.87 | 24.39 | 24.70 | 0.6M |
| 2024-01-08 | 24.51 | 25.09 | 24.36 | 24.38 | 0.5M |
| 2024-01-05 | 25.01 | 25.35 | 24.56 | 24.75 | 0.6M |
| 2024-01-04 | 24.83 | 25.13 | 24.83 | 25.01 | 0.4M |
| 2024-01-03 | 24.85 | 25.08 | 24.70 | 24.99 | 0.6M |
| 2024-01-02 | 24.79 | 25.20 | 24.76 | 25.08 | 1.1M |